KissMeData/014190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,101464738,1542,1542,1542,1542,768
20241024,185900,101464738,1542,1542,1542,1542,0
20241024,185800,101464738,1542,1542,1542,1542,0
20241024,185700,101464738,1542,1542,1542,1542,0
20241024,185600,101464738,1542,1542,1542,1542,0
20241024,185500,101464738,1542,1542,1542,1542,0
20241024,185400,101464738,1542,1542,1542,1542,0
20241024,185300,101464738,1542,1542,1542,1542,0
20241024,185200,101464738,1542,1542,1542,1542,0
20241024,185100,101464738,1542,1542,1542,1542,0
20241024,185000,101464738,1542,1542,1542,1542,0
20241024,184900,101464738,1542,1542,1542,1542,0
20241024,184800,101464738,1542,1542,1542,1542,0
20241024,184700,101464738,1542,1542,1542,1542,0
20241024,184600,101464738,1542,1542,1542,1542,0
20241024,184500,101464738,1542,1542,1542,1542,0
20241024,184400,101464738,1542,1542,1542,1542,0
20241024,184300,101464738,1542,1542,1542,1542,0
20241024,184200,101464738,1542,1542,1542,1542,0
20241024,184100,101464738,1542,1542,1542,1542,0
20241024,184000,101464738,1542,1542,1542,1542,0
20241024,183900,101464738,1542,1542,1542,1542,0
20241024,183800,101464738,1542,1542,1542,1542,0
20241024,183700,101464738,1542,1542,1542,1542,0
20241024,183600,101464738,1542,1542,1542,1542,0
20241024,183500,101464738,1542,1542,1542,1542,0
20241024,183400,101464738,1542,1542,1542,1542,0
20241024,183300,101464738,1542,1542,1542,1542,0
20241024,183200,101464738,1542,1542,1542,1542,0
20241024,183100,101464738,1542,1542,1542,1542,0
20241024,183000,101464738,1542,1542,1542,1542,768
20241024,182900,101464738,1542,1542,1542,1542,0
20241024,182800,101464738,1542,1542,1542,1542,0
20241024,182700,101464738,1542,1542,1542,1542,0
20241024,182600,101464738,1542,1542,1542,1542,0
20241024,182500,101464738,1542,1542,1542,1542,0
20241024,182400,101464738,1542,1542,1542,1542,0
20241024,182300,101464738,1542,1542,1542,1542,0
20241024,182200,101464738,1542,1542,1542,1542,0
20241024,182100,101464738,1542,1542,1542,1542,0
20241024,182000,101464738,1542,1542,1542,1542,0
20241024,181900,101464738,1542,1542,1542,1542,0
20241024,181800,101464738,1542,1542,1542,1542,0
20241024,181700,101464738,1542,1542,1542,1542,0
20241024,181600,101464738,1542,1542,1542,1542,0
20241024,181500,101464738,1542,1542,1542,1542,0
20241024,181400,101464738,1542,1542,1542,1542,0
20241024,181300,101464738,1542,1542,1542,1542,0
20241024,181200,101464738,1542,1542,1542,1542,0
20241024,181100,101464738,1542,1542,1542,1542,0
20241024,181000,101464738,1542,1542,1542,1542,0
20241024,180900,101464738,1542,1542,1542,1542,0
20241024,180800,101464738,1542,1542,1542,1542,0
20241024,180700,101464738,1542,1542,1542,1542,0
20241024,180600,101464738,1542,1542,1542,1542,0
20241024,180500,101464738,1542,1542,1542,1542,0
20241024,180400,101464738,1542,1542,1542,1542,0
20241024,180300,101464738,1542,1542,1542,1542,0
20241024,180200,101464738,1542,1542,1542,1542,0
20241024,180100,101464738,1542,1542,1542,1542,0
20241024,180000,101464738,1542,1542,1542,1542,768
20241024,175900,101464738,1542,1542,1542,1542,0
20241024,175800,101464738,1542,1542,1542,1542,0
20241024,175700,101464738,1542,1542,1542,1542,0
20241024,175600,101464738,1542,1542,1542,1542,0
20241024,175500,101464738,1542,1542,1542,1542,0
20241024,175400,101464738,1542,1542,1542,1542,0
20241024,175300,101464738,1542,1542,1542,1542,0
20241024,175200,101464738,1542,1542,1542,1542,0
20241024,175100,101464738,1542,1542,1542,1542,0
20241024,175000,101464738,1542,1542,1542,1542,0
20241024,174900,101464738,1542,1542,1542,1542,0
20241024,174800,101464738,1542,1542,1542,1542,0
20241024,174700,101464738,1542,1542,1542,1542,0
20241024,174600,101464738,1542,1542,1542,1542,0
20241024,174500,101464738,1542,1542,1542,1542,0
20241024,174400,101464738,1542,1542,1542,1542,0
20241024,174300,101464738,1542,1542,1542,1542,0
20241024,174200,101464738,1542,1542,1542,1542,0
20241024,174100,101464738,1542,1542,1542,1542,0
20241024,174000,101464738,1542,1542,1542,1542,0
20241024,173900,101464738,1542,1542,1542,1542,0
20241024,173800,101464738,1542,1542,1542,1542,0
20241024,173700,101464738,1542,1542,1542,1542,0
20241024,173600,101464738,1542,1542,1542,1542,0
20241024,173500,101464738,1542,1542,1542,1542,0
20241024,173400,101464738,1542,1542,1542,1542,0
20241024,173300,101464738,1542,1542,1542,1542,0
20241024,173200,101464738,1542,1542,1542,1542,0
20241024,173100,101464738,1542,1542,1542,1542,0
20241024,173000,101464738,1542,1542,1542,1542,768
20241024,172900,101464738,1542,1542,1542,1542,0
20241024,172800,101464738,1542,1542,1542,1542,0
20241024,172700,101464738,1542,1542,1542,1542,0
20241024,172600,101464738,1542,1542,1542,1542,0
20241024,172500,101464738,1542,1542,1542,1542,0
20241024,172400,101464738,1542,1542,1542,1542,0
20241024,172300,101464738,1542,1542,1542,1542,0
20241024,172200,101464738,1542,1542,1542,1542,0
20241024,172100,101464738,1542,1542,1542,1542,0
20241024,172000,101464738,1542,1542,1542,1542,0
20241024,171900,101464738,1542,1542,1542,1542,0
20241024,171800,101464738,1542,1542,1542,1542,0
20241024,171700,101464738,1542,1542,1542,1542,0
20241024,171600,101464738,1542,1542,1542,1542,0
20241024,171500,101464738,1542,1542,1542,1542,0
20241024,171400,101464738,1542,1542,1542,1542,0
20241024,171300,101464738,1542,1542,1542,1542,0
20241024,171200,101464738,1542,1542,1542,1542,0
20241024,171100,101464738,1542,1542,1542,1542,0
20241024,171000,101464738,1542,1542,1542,1542,0
20241024,170900,101464738,1542,1542,1542,1542,0
20241024,170800,101464738,1542,1542,1542,1542,0
20241024,170700,101464738,1542,1542,1542,1542,0
20241024,170600,101464738,1542,1542,1542,1542,0
20241024,170500,101464738,1542,1542,1542,1542,0
20241024,170400,101464738,1542,1542,1542,1542,0
20241024,170300,101464738,1542,1542,1542,1542,0
20241024,170200,101464738,1542,1542,1542,1542,0
20241024,170100,101464738,1542,1542,1542,1542,0
20241024,170000,101464738,1542,1542,1542,1542,768
20241024,165900,101464738,1542,1542,1542,1542,0
20241024,165800,101464738,1542,1542,1542,1542,0
20241024,165700,101464738,1542,1542,1542,1542,0
20241024,165600,101464738,1542,1542,1542,1542,0
20241024,165500,101464738,1542,1542,1542,1542,0
20241024,165400,101464738,1542,1542,1542,1542,0
20241024,165300,101464738,1542,1542,1542,1542,0
20241024,165200,101464738,1542,1542,1542,1542,0
20241024,165100,101464738,1542,1542,1542,1542,0
20241024,165000,101464738,1542,1542,1542,1542,0
20241024,164900,101464738,1542,1542,1542,1542,0
20241024,164800,101464738,1542,1542,1542,1542,0
20241024,164700,101464738,1542,1542,1542,1542,0
20241024,164600,101464738,1542,1542,1542,1542,0
20241024,164500,101464738,1542,1542,1542,1542,0
20241024,164400,101464738,1542,1542,1542,1542,0
20241024,164300,101464738,1542,1542,1542,1542,0
20241024,164200,101464738,1542,1542,1542,1542,0
20241024,164100,101464738,1542,1542,1542,1542,0
20241024,164000,101464738,1542,1542,1542,1542,0
20241024,163900,101464738,1542,1542,1542,1542,0
20241024,163800,101464738,1542,1542,1542,1542,0
20241024,163700,101464738,1542,1542,1542,1542,0
20241024,163600,101464738,1542,1542,1542,1542,0
20241024,163500,101464738,1542,1542,1542,1542,0
20241024,163400,101464738,1542,1542,1542,1542,0
20241024,163300,101464738,1542,1542,1542,1542,0
20241024,163200,101464738,1542,1542,1542,1542,0
20241024,163100,101464738,1542,1542,1542,1542,0
20241024,163000,101464738,1542,1542,1542,1542,768
20241024,162900,101464738,1542,1542,1542,1542,0
20241024,162800,101464738,1542,1542,1542,1542,0
20241024,162700,101464738,1542,1542,1542,1542,0
20241024,162600,101464738,1542,1542,1542,1542,0
20241024,162500,101464738,1542,1542,1542,1542,0
20241024,162400,101464738,1542,1542,1542,1542,0
20241024,162300,101464738,1542,1542,1542,1542,0
20241024,162200,101464738,1542,1542,1542,1542,0
20241024,162100,101464738,1542,1542,1542,1542,0
20241024,162000,101464738,1542,1542,1542,1542,0
20241024,161900,101464738,1542,1542,1542,1542,0
20241024,161800,101464738,1542,1542,1542,1542,0
20241024,161700,101464738,1542,1542,1542,1542,0
20241024,161600,101464738,1542,1542,1542,1542,0
20241024,161500,101464738,1542,1542,1542,1542,0
20241024,161400,101464738,1542,1542,1542,1542,0
20241024,161300,101464738,1542,1542,1542,1542,0
20241024,161200,101464738,1542,1542,1542,1542,0
20241024,161100,101464738,1542,1542,1542,1542,0
20241024,161000,101464738,1542,1542,1542,1542,0
20241024,160900,101464738,1542,1542,1542,1542,0
20241024,160800,101464738,1542,1542,1542,1542,0
20241024,160700,101464738,1542,1542,1542,1542,0
20241024,160600,101464738,1542,1542,1542,1542,0
20241024,160500,101464738,1542,1542,1542,1542,0
20241024,160400,101464738,1542,1542,1542,1542,0
20241024,160300,101464738,1542,1542,1542,1542,0
20241024,160200,101464738,1542,1542,1542,1542,0
20241024,160100,101464738,1542,1542,1542,1542,0
20241024,160000,101464738,1542,1542,1542,1542,768
20241024,155900,101464738,1542,1542,1542,1542,0
20241024,155800,101464738,1542,1542,1542,1542,0
20241024,155700,101464738,1542,1542,1542,1542,0
20241024,155600,101464738,1542,1542,1542,1542,0
20241024,155500,101464738,1542,1542,1542,1542,0
20241024,155400,101464738,1542,1542,1542,1542,0
20241024,155300,101464738,1542,1542,1542,1542,0
20241024,155200,101464738,1542,1542,1542,1542,0
20241024,155100,101464738,1542,1542,1542,1542,0
20241024,155000,101464738,1542,1542,1542,1542,0
20241024,154900,101464738,1542,1542,1542,1542,0
20241024,154800,101464738,1542,1542,1542,1542,0
20241024,154700,101464738,1542,1542,1542,1542,0
20241024,154600,101464738,1542,1542,1542,1542,0
20241024,154500,101464738,1542,1542,1542,1542,0
20241024,154400,101464738,1542,1542,1542,1542,0
20241024,154300,101464738,1542,1542,1542,1542,0
20241024,154200,101464738,1542,1542,1542,1542,0
20241024,154100,101464738,1542,1542,1542,1542,0
20241024,154000,101464738,1542,1542,1542,1542,0
20241024,153900,101464738,1542,1542,1542,1542,0
20241024,153800,101464738,1542,1542,1542,1542,0
20241024,153700,101464738,1542,1542,1542,1542,0
20241024,153600,101464738,1542,1542,1542,1542,0
20241024,153500,101464738,1542,1542,1542,1542,0
20241024,153400,101464738,1542,1542,1542,1542,0
20241024,153300,101464738,1542,1542,1542,1542,0
20241024,153200,101464738,1542,1542,1542,1542,0
20241024,153100,101464738,1542,1542,1542,1542,0
20241024,153000,101464738,1542,1542,1542,1542,1536
20241024,152900,100280482,1543,1543,1543,1543,0
20241024,152800,100280482,1543,1543,1543,1543,0
20241024,152700,100280482,1543,1543,1543,1543,0
20241024,152600,100280482,1543,1543,1543,1543,0
20241024,152500,100280482,1543,1543,1543,1543,0
20241024,152400,100280482,1543,1543,1543,1543,0
20241024,152300,100280482,1543,1543,1543,1543,0
20241024,152200,100280482,1543,1543,1543,1543,0
20241024,152100,100280482,1543,1543,1543,1543,0
20241024,152000,100280482,1543,1543,1543,1543,0
20241024,151900,100280482,1543,1543,1543,1543,0
20241024,151800,100280482,1543,1543,1543,1543,300
20241024,151700,99817582,1543,1543,1543,1543,0
20241024,151600,99817582,1543,1543,1543,1543,0
20241024,151500,99817582,1543,1543,1543,1543,53
20241024,151400,99735803,1543,1543,1543,1543,404
20241024,151300,99112431,1544,1544,1544,1544,100
20241024,151200,98958031,1544,1544,1544,1544,0
20241024,151100,98958031,1544,1544,1544,1544,0
20241024,151000,98958031,1544,1544,1544,1544,0
20241024,150900,98958031,1544,1544,1544,1544,0
20241024,150800,98958031,1544,1544,1544,1543,25
20241024,150700,98919434,1544,1544,1544,1544,564
20241024,150600,98048618,1543,1543,1543,1543,0
20241024,150500,98048618,1543,1543,1543,1543,0
20241024,150400,98048618,1543,1543,1543,1543,0
20241024,150300,98048618,1543,1543,1543,1543,0
20241024,150200,98048618,1543,1543,1543,1543,0
20241024,150100,98048618,1543,1552,1552,1543,793
20241024,150000,96823021,1552,1552,1552,1552,0
20241024,145900,96823021,1552,1552,1552,1552,0
20241024,145800,96823021,1552,1552,1552,1552,0
20241024,145700,96823021,1552,1552,1552,1552,500
20241024,145600,96047021,1552,1552,1552,1552,1765
20241024,145500,93307741,1552,1555,1555,1552,1089
20241024,145400,91617610,1552,1552,1552,1552,0
20241024,145300,91617610,1552,1552,1552,1552,0
20241024,145200,91617610,1552,1552,1552,1552,0
20241024,145100,91617610,1552,1555,1555,1552,46
20241024,145000,91546173,1554,1554,1554,1554,0
20241024,144900,91546173,1554,1554,1554,1554,0
20241024,144800,91546173,1554,1554,1554,1554,0
20241024,144700,91546173,1554,1554,1554,1554,0
20241024,144600,91546173,1554,1554,1554,1554,0
20241024,144500,91546173,1554,1554,1554,1554,0
20241024,144400,91546173,1554,1554,1554,1554,0
20241024,144300,91546173,1554,1554,1554,1554,0
20241024,144200,91546173,1554,1554,1554,1554,0
20241024,144100,91546173,1554,1554,1554,1554,100
20241024,144000,91390773,1565,1554,1565,1554,103
20241024,143900,91230689,1552,1547,1564,1547,84
20241024,143800,91100323,1565,1565,1565,1565,0
20241024,143700,91100323,1565,1547,1565,1547,2000
20241024,143600,87974817,1545,1545,1545,1545,0
20241024,143500,87974817,1545,1545,1545,1545,0
20241024,143400,87974817,1545,1545,1545,1545,0
20241024,143300,87974817,1545,1545,1545,1545,0
20241024,143200,87974817,1545,1545,1545,1545,0
20241024,143100,87974817,1545,1545,1545,1545,0
20241024,143000,87974817,1545,1545,1545,1545,0
20241024,142900,87974817,1545,1545,1545,1545,0
20241024,142800,87974817,1545,1545,1545,1545,0
20241024,142700,87974817,1545,1545,1545,1545,0
20241024,142600,87974817,1545,1545,1545,1545,0
20241024,142500,87974817,1545,1545,1545,1545,0
20241024,142400,87974817,1545,1545,1545,1545,0
20241024,142300,87974817,1545,1545,1545,1545,0
20241024,142200,87974817,1545,1545,1545,1545,0
20241024,142100,87974817,1545,1545,1545,1545,0
20241024,142000,87974817,1545,1545,1545,1545,0
20241024,141900,87974817,1545,1544,1559,1544,480
20241024,141800,87228363,1549,1549,1549,1549,0
20241024,141700,87228363,1549,1549,1549,1549,0
20241024,141600,87228363,1549,1549,1549,1549,0
20241024,141500,87228363,1549,1549,1549,1549,0
20241024,141400,87228363,1549,1549,1549,1549,0
20241024,141300,87228363,1549,1549,1549,1549,0
20241024,141200,87228363,1549,1549,1549,1549,0
20241024,141100,87228363,1549,1549,1549,1549,0
20241024,141000,87228363,1549,1549,1549,1549,0
20241024,140900,87228363,1549,1544,1549,1544,11
20241024,140800,87211329,1541,1541,1541,1541,0
20241024,140700,87211329,1541,1541,1541,1541,0
20241024,140600,87211329,1541,1541,1541,1541,0
20241024,140500,87211329,1541,1541,1541,1541,0
20241024,140400,87211329,1541,1541,1541,1541,0
20241024,140300,87211329,1541,1541,1541,1541,0
20241024,140200,87211329,1541,1541,1541,1541,0
20241024,140100,87211329,1541,1541,1541,1541,0
20241024,140000,87211329,1541,1541,1541,1541,0
20241024,135900,87211329,1541,1541,1541,1541,0
20241024,135800,87211329,1541,1541,1541,1541,0
20241024,135700,87211329,1541,1541,1541,1541,0
20241024,135600,87211329,1541,1541,1541,1541,0
20241024,135500,87211329,1541,1541,1541,1541,0
20241024,135400,87211329,1541,1541,1541,1541,0
20241024,135300,87211329,1541,1541,1541,1541,0
20241024,135200,87211329,1541,1541,1541,1541,0
20241024,135100,87211329,1541,1541,1541,1541,0
20241024,135000,87211329,1541,1541,1541,1541,0
20241024,134900,87211329,1541,1541,1541,1541,0
20241024,134800,87211329,1541,1541,1541,1541,0
20241024,134700,87211329,1541,1541,1541,1541,0
20241024,134600,87211329,1541,1541,1541,1541,0
20241024,134500,87211329,1541,1541,1541,1541,0
20241024,134400,87211329,1541,1541,1541,1541,0
20241024,134300,87211329,1541,1541,1541,1541,94
20241024,134200,87066475,1541,1541,1541,1541,0
20241024,134100,87066475,1541,1541,1541,1541,22
20241024,134000,87032573,1540,1540,1540,1540,2
20241024,133900,87029493,1541,1540,1541,1540,5
20241024,133800,87021789,1541,1541,1541,1541,80
20241024,133700,86898509,1541,1541,1542,1541,11
20241024,133600,86881557,1539,1539,1539,1539,0
20241024,133500,86881557,1539,1539,1539,1539,45
20241024,133400,86812302,1550,1550,1550,1550,0
20241024,133300,86812302,1550,1550,1550,1550,0
20241024,133200,86812302,1550,1550,1550,1550,0
20241024,133100,86812302,1550,1540,1550,1540,6
20241024,133000,86803020,1539,1539,1539,1539,0
20241024,132900,86803020,1539,1539,1539,1539,0
20241024,132800,86803020,1539,1539,1539,1539,0
20241024,132700,86803020,1539,1539,1539,1539,0
20241024,132600,86803020,1539,1539,1539,1539,0
20241024,132500,86803020,1539,1539,1539,1539,1
20241024,132400,86801481,1548,1548,1548,1548,0
20241024,132300,86801481,1548,1539,1548,1539,18
20241024,132200,86773681,1539,1539,1539,1539,1
20241024,132100,86772142,1539,1539,1539,1539,0
20241024,132000,86772142,1539,1539,1539,1539,0
20241024,131900,86772142,1539,1541,1541,1537,9179
20241024,131800,72659751,1547,1547,1547,1547,0
20241024,131700,72659751,1547,1547,1547,1547,0
20241024,131600,72659751,1547,1547,1547,1547,0
20241024,131500,72659751,1547,1547,1547,1547,0
20241024,131400,72659751,1547,1547,1547,1547,0
20241024,131300,72659751,1547,1547,1547,1547,0
20241024,131200,72659751,1547,1547,1547,1547,0
20241024,131100,72659751,1547,1547,1547,1547,0
20241024,131000,72659751,1547,1547,1547,1547,0
20241024,130900,72659751,1547,1547,1547,1547,0
20241024,130800,72659751,1547,1547,1547,1547,0
20241024,130700,72659751,1547,1547,1547,1547,0
20241024,130600,72659751,1547,1542,1547,1542,81
20241024,130500,72534454,1547,1542,1547,1542,200
20241024,130400,72225059,1547,1547,1547,1547,0
20241024,130300,72225059,1547,1547,1547,1547,0
20241024,130200,72225059,1547,1547,1547,1547,0
20241024,130100,72225059,1547,1542,1547,1542,11
20241024,130000,72208047,1543,1543,1543,1543,0
20241024,125900,72208047,1543,1541,1543,1541,121
20241024,125800,72021346,1543,1543,1543,1543,0
20241024,125700,72021346,1543,1541,1543,1541,5
20241024,125600,72013633,1539,1539,1539,1539,1
20241024,125500,72012094,1539,1540,1540,1539,6549
20241024,125400,61926636,1540,1540,1540,1540,0
20241024,125300,61926636,1540,1540,1540,1540,0
20241024,125200,61926636,1540,1540,1540,1540,0
20241024,125100,61926636,1540,1540,1540,1540,750
20241024,125000,60771636,1541,1541,1541,1541,0
20241024,124900,60771636,1541,1541,1541,1541,0
20241024,124800,60771636,1541,1541,1541,1541,0
20241024,124700,60771636,1541,1541,1541,1541,0
20241024,124600,60771636,1541,1541,1541,1541,0
20241024,124500,60771636,1541,1541,1541,1541,0
20241024,124400,60771636,1541,1541,1541,1541,0
20241024,124300,60771636,1541,1541,1541,1541,0
20241024,124200,60771636,1541,1541,1541,1541,0
20241024,124100,60771636,1541,1541,1541,1541,0
20241024,124000,60771636,1541,1541,1541,1541,0
20241024,123900,60771636,1541,1541,1541,1541,0
20241024,123800,60771636,1541,1541,1541,1541,511
20241024,123700,59984185,1542,1542,1542,1542,0
20241024,123600,59984185,1542,1542,1542,1542,0
20241024,123500,59984185,1542,1542,1542,1542,0
20241024,123400,59984185,1542,1542,1542,1542,0
20241024,123300,59984185,1542,1542,1542,1542,134
20241024,123200,59777557,1543,1543,1543,1543,0
20241024,123100,59777557,1543,1543,1543,1543,0
20241024,123000,59777557,1543,1543,1543,1543,0
20241024,122900,59777557,1543,1543,1543,1543,1
20241024,122800,59776014,1543,1543,1543,1543,0
20241024,122700,59776014,1543,1543,1543,1543,0
20241024,122600,59776014,1543,1543,1543,1543,0
20241024,122500,59776014,1543,1543,1543,1543,0
20241024,122400,59776014,1543,1543,1543,1543,0
20241024,122300,59776014,1543,1543,1543,1543,1000
20241024,122200,58233014,1545,1545,1545,1545,0
20241024,122100,58233014,1545,1545,1545,1545,0
20241024,122000,58233014,1545,1545,1545,1545,0
20241024,121900,58233014,1545,1545,1545,1545,0
20241024,121800,58233014,1545,1545,1545,1545,0
20241024,121700,58233014,1545,1545,1545,1545,0
20241024,121600,58233014,1545,1545,1545,1545,0
20241024,121500,58233014,1545,1545,1545,1545,0
20241024,121400,58233014,1545,1545,1545,1545,0
20241024,121300,58233014,1545,1545,1545,1545,0
20241024,121200,58233014,1545,1545,1545,1545,0
20241024,121100,58233014,1545,1545,1545,1545,0
20241024,121000,58233014,1545,1545,1545,1545,0
20241024,120900,58233014,1545,1545,1545,1545,0
20241024,120800,58233014,1545,1545,1545,1545,0
20241024,120700,58233014,1545,1545,1545,1545,0
20241024,120600,58233014,1545,1545,1545,1545,0
20241024,120500,58233014,1545,1545,1545,1545,0
20241024,120400,58233014,1545,1545,1545,1545,0
20241024,120300,58233014,1545,1545,1545,1545,1587
20241024,120200,55781099,1545,1545,1545,1545,0
20241024,120100,55781099,1545,1545,1545,1545,0
20241024,120000,55781099,1545,1545,1545,1545,0
20241024,115900,55781099,1545,1545,1545,1545,10
20241024,115800,55765649,1545,1545,1545,1545,0
20241024,115700,55765649,1545,1545,1545,1545,0
20241024,115600,55765649,1545,1545,1545,1545,0
20241024,115500,55765649,1545,1545,1545,1545,10
20241024,115400,55750199,1545,1543,1545,1543,2
20241024,115300,55747111,1548,1543,1548,1543,4
20241024,115200,55740924,1541,1541,1541,1541,0
20241024,115100,55740924,1541,1541,1541,1541,0
20241024,115000,55740924,1541,1541,1541,1541,45
20241024,114900,55671579,1540,1540,1540,1540,0
20241024,114800,55671579,1540,1540,1540,1540,0
20241024,114700,55671579,1540,1540,1540,1540,0
20241024,114600,55671579,1540,1540,1540,1540,0
20241024,114500,55671579,1540,1540,1540,1540,1
20241024,114400,55670039,1548,1548,1548,1548,0
20241024,114300,55670039,1548,1548,1548,1548,0
20241024,114200,55670039,1548,1548,1548,1548,0
20241024,114100,55670039,1548,1548,1548,1548,0
20241024,114000,55670039,1548,1548,1548,1548,0
20241024,113900,55670039,1548,1548,1548,1548,0
20241024,113800,55670039,1548,1548,1548,1548,0
20241024,113700,55670039,1548,1542,1548,1542,5
20241024,113600,55662305,1542,1542,1542,1542,0
20241024,113500,55662305,1542,1542,1542,1542,0
20241024,113400,55662305,1542,1542,1542,1542,2503
20241024,113300,51802679,1542,1542,1542,1542,0
20241024,113200,51802679,1542,1545,1545,1540,8411
20241024,113100,38815439,1545,1545,1545,1545,0
20241024,113000,38815439,1545,1545,1545,1545,0
20241024,112900,38815439,1545,1545,1545,1545,0
20241024,112800,38815439,1545,1545,1545,1545,0
20241024,112700,38815439,1545,1545,1545,1545,0
20241024,112600,38815439,1545,1545,1545,1545,0
20241024,112500,38815439,1545,1545,1545,1545,0
20241024,112400,38815439,1545,1545,1545,1545,0
20241024,112300,38815439,1545,1545,1545,1545,0
20241024,112200,38815439,1545,1545,1545,1545,0
20241024,112100,38815439,1545,1545,1545,1545,0
20241024,112000,38815439,1545,1545,1545,1545,0
20241024,111900,38815439,1545,1545,1545,1545,0
20241024,111800,38815439,1545,1545,1545,1545,0
20241024,111700,38815439,1545,1545,1545,1545,0
20241024,111600,38815439,1545,1545,1545,1545,0
20241024,111500,38815439,1545,1545,1545,1545,0
20241024,111400,38815439,1545,1545,1545,1545,0
20241024,111300,38815439,1545,1545,1545,1545,0
20241024,111200,38815439,1545,1545,1545,1545,263
20241024,111100,38409104,1545,1545,1545,1545,0
20241024,111000,38409104,1545,1545,1545,1545,0
20241024,110900,38409104,1545,1545,1545,1545,3
20241024,110800,38404469,1545,1545,1545,1545,0
20241024,110700,38404469,1545,1545,1545,1545,0
20241024,110600,38404469,1545,1545,1545,1545,0
20241024,110500,38404469,1545,1545,1545,1545,1
20241024,110400,38402924,1546,1546,1546,1546,0
20241024,110300,38402924,1546,1546,1546,1546,0
20241024,110200,38402924,1546,1546,1546,1546,0
20241024,110100,38402924,1546,1546,1546,1546,0
20241024,110000,38402924,1546,1546,1546,1546,0
20241024,105900,38402924,1546,1546,1546,1546,0
20241024,105800,38402924,1546,1546,1546,1546,0
20241024,105700,38402924,1546,1546,1546,1546,0
20241024,105600,38402924,1546,1546,1546,1546,0
20241024,105500,38402924,1546,1546,1546,1546,0
20241024,105400,38402924,1546,1545,1560,1545,3008
20241024,105300,33715160,1555,1543,1555,1543,7
20241024,105200,33704331,1543,1543,1543,1543,0
20241024,105100,33704331,1543,1543,1543,1543,240
20241024,105000,33334011,1542,1542,1542,1542,0
20241024,104900,33334011,1542,1542,1542,1542,0
20241024,104800,33334011,1542,1543,1543,1542,11
20241024,104700,33317041,1543,1543,1543,1543,0
20241024,104600,33317041,1543,1543,1543,1543,0
20241024,104500,33317041,1543,1543,1543,1543,0
20241024,104400,33317041,1543,1543,1543,1543,0
20241024,104300,33317041,1543,1543,1543,1543,0
20241024,104200,33317041,1543,1543,1543,1543,0
20241024,104100,33317041,1543,1543,1543,1543,0
20241024,104000,33317041,1543,1543,1543,1543,0
20241024,103900,33317041,1543,1543,1543,1543,0
20241024,103800,33317041,1543,1543,1543,1543,0
20241024,103700,33317041,1543,1543,1543,1543,0
20241024,103600,33317041,1543,1543,1543,1543,0
20241024,103500,33317041,1543,1543,1543,1543,0
20241024,103400,33317041,1543,1543,1543,1543,0
20241024,103300,33317041,1543,1543,1543,1543,0
20241024,103200,33317041,1543,1543,1543,1543,0
20241024,103100,33317041,1543,1543,1543,1543,0
20241024,103000,33317041,1543,1543,1543,1543,10
20241024,102900,33301611,1544,1544,1544,1544,0
20241024,102800,33301611,1544,1544,1544,1544,0
20241024,102700,33301611,1544,1544,1544,1544,0
20241024,102600,33301611,1544,1544,1544,1544,4
20241024,102500,33295435,1542,1542,1542,1542,0
20241024,102400,33295435,1542,1542,1542,1542,0
20241024,102300,33295435,1542,1542,1542,1542,76
20241024,102200,33178243,1543,1543,1543,1543,0
20241024,102100,33178243,1543,1543,1543,1543,0
20241024,102000,33178243,1543,1543,1543,1543,0
20241024,101900,33178243,1543,1543,1543,1542,184
20241024,101800,32894343,1545,1545,1545,1545,0
20241024,101700,32894343,1545,1545,1545,1545,2
20241024,101600,32891253,1546,1545,1560,1545,132
20241024,101500,32686383,1543,1543,1543,1543,0
20241024,101400,32686383,1543,1543,1543,1543,0
20241024,101300,32686383,1543,1544,1555,1542,3258
20241024,101200,27626405,1550,1550,1550,1550,0
20241024,101100,27626405,1550,1543,1550,1543,13
20241024,101000,27606317,1543,1543,1543,1543,434
20241024,100900,26936655,1543,1543,1543,1543,54
20241024,100800,26853333,1543,1543,1543,1543,13
20241024,100700,26833274,1541,1541,1541,1541,0
20241024,100600,26833274,1541,1541,1541,1541,0
20241024,100500,26833274,1541,1541,1541,1541,0
20241024,100400,26833274,1541,1541,1541,1541,0
20241024,100300,26833274,1541,1541,1541,1541,0
20241024,100200,26833274,1541,1541,1541,1541,0
20241024,100100,26833274,1541,1541,1541,1541,0
20241024,100000,26833274,1541,1543,1543,1541,242
20241024,095900,26460127,1544,1544,1544,1544,5
20241024,095800,26452407,1544,1544,1544,1544,2
20241024,095700,26449319,1546,1546,1546,1546,0
20241024,095600,26449319,1546,1546,1546,1546,0
20241024,095500,26449319,1546,1546,1551,1546,189
20241024,095400,26157080,1551,1544,1551,1544,16
20241024,095300,26132346,1542,1542,1542,1542,1
20241024,095200,26130804,1542,1542,1542,1542,83
20241024,095100,26002818,1542,1542,1542,1542,7
20241024,095000,25992024,1542,1542,1542,1542,0
20241024,094900,25992024,1542,1542,1542,1542,0
20241024,094800,25992024,1542,1540,1542,1540,11
20241024,094700,25975074,1541,1541,1541,1541,3
20241024,094600,25970451,1541,1539,1552,1538,45
20241024,094500,25900927,1539,1539,1539,1539,0
20241024,094400,25900927,1539,1539,1539,1539,17
20241024,094300,25874764,1539,1539,1539,1539,1
20241024,094200,25873225,1552,1537,1552,1537,142
20241024,094100,25654922,1537,1537,1537,1537,77
20241024,094000,25536573,1537,1534,1537,1534,13
20241024,093900,25516616,1533,1533,1533,1533,0
20241024,093800,25516616,1533,1532,1533,1532,5
20241024,093700,25508953,1537,1537,1537,1537,0
20241024,093600,25508953,1537,1532,1537,1532,102
20241024,093500,25352684,1532,1532,1532,1531,1097
20241024,093400,23672085,1532,1530,1532,1530,1600
20241024,093300,21221085,1530,1530,1530,1530,0
20241024,093200,21221085,1530,1530,1530,1530,0
20241024,093100,21221085,1530,1530,1530,1530,0
20241024,093000,21221085,1530,1530,1530,1530,0
20241024,092900,21221085,1530,1530,1530,1530,0
20241024,092800,21221085,1530,1530,1530,1530,0
20241024,092700,21221085,1530,1533,1534,1530,3736
20241024,092600,15499750,1534,1534,1534,1534,0
20241024,092500,15499750,1534,1534,1534,1534,1000
20241024,092400,13965750,1533,1533,1533,1533,208
20241024,092300,13646886,1533,1533,1533,1533,0
20241024,092200,13646886,1533,1533,1533,1533,0
20241024,092100,13646886,1533,1533,1533,1533,0
20241024,092000,13646886,1533,1533,1533,1533,0
20241024,091900,13646886,1533,1533,1533,1533,0
20241024,091800,13646886,1533,1535,1535,1533,2078
20241024,091700,10461211,1534,1534,1534,1534,0
20241024,091600,10461211,1534,1534,1534,1534,1304
20241024,091500,8460875,1534,1539,1539,1534,2825
20241024,091400,4120773,1535,1535,1535,1535,200
20241024,091300,3813773,1540,1540,1540,1540,0
20241024,091200,3813773,1540,1540,1540,1540,0
20241024,091100,3813773,1540,1540,1540,1540,8
20241024,091000,3801453,1533,1536,1536,1533,547
20241024,090900,2961465,1555,1555,1555,1555,0
20241024,090800,2961465,1555,1540,1555,1539,1646
20241024,090700,426602,1544,1542,1544,1542,11
20241024,090600,409638,1542,1554,1554,1541,54
20241024,090500,326283,1554,1554,1554,1554,1
20241024,090400,324729,1539,1539,1539,1539,0
20241024,090300,324729,1539,1539,1539,1539,0
20241024,090200,324729,1539,1539,1539,1539,0
20241024,090100,324729,1539,1539,1539,1539,0
20241024,090000,324729,1539,1539,1539,1539,211